Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hailiang Edu Grp ADR (NQ: HLG )

14.30 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 15, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 16.51 16.88 15.28 16.80 17,793 +0.55(+3.38%)
Aug 30, 2017 16.09 16.51 16.00 16.25 46,297 +0.20(+1.25%)
Aug 29, 2017 14.75 16.35 14.75 16.05 48,099 -0.10(-0.62%)
Aug 28, 2017 15.77 16.48 14.51 16.15 57,911 +0.18(+1.16%)
Aug 25, 2017 15.66 16.00 15.35 15.96 27,905 +0.37(+2.34%)
Aug 24, 2017 15.00 15.81 14.97 15.60 28,829 +0.40(+2.63%)
Aug 23, 2017 14.92 15.34 14.52 15.20 30,495 -0.03(-0.20%)
Aug 22, 2017 15.43 15.43 14.50 15.23 17,873 -0.21(-1.36%)
Aug 21, 2017 16.47 16.47 14.07 15.44 45,947 -1.03(-6.25%)
Aug 18, 2017 15.80 16.80 15.80 16.47 41,977 +0.75(+4.77%)
Aug 17, 2017 16.27 16.27 15.05 15.72 72,146 -0.80(-4.84%)
Aug 16, 2017 16.81 16.96 15.40 16.52 130,684 +1.22(+7.97%)
Aug 15, 2017 13.65 15.90 13.65 15.30 130,283 +2.16(+16.43%)
Aug 14, 2017 13.51 16.00 11.61 13.14 47,581 +1.88(+16.71%)
Aug 11, 2017 10.35 11.57 10.35 11.26 36,370 +0.91(+8.84%)
Aug 10, 2017 10.18 10.98 10.13 10.35 32,567 +0.45(+4.49%)
Aug 09, 2017 9.660 10.40 9.660 9.900 25,756 +0.10(+1.02%)
Aug 08, 2017 9.080 9.800 9.000 9.800 43,428 +0.38(+4.03%)
Aug 07, 2017 9.000 9.500 8.820 9.420 31,118 +0.42(+4.67%)
Aug 04, 2017 8.550 9.210 8.550 9.000 19,563 +0.00(+0.00%)
Aug 02, 2017 9.000 9.000 9.000 0 +0.00(+0.00%)
Aug 01, 2017 9.180 9.180 8.920 9.000 8,854 +0.00(+0.00%)
Jul 31, 2017 9.000 9.010 8.728 9.000 14,056 +0.00(+0.00%)
Jul 28, 2017 9.000 9.200 8.810 9.000 11,652 -0.10(-1.10%)
Jul 27, 2017 9.000 9.100 9.000 9.100 3,200 +0.10(+1.11%)
Jul 26, 2017 9.000 9.210 8.900 9.000 15,042 +0.07(+0.84%)
Jul 25, 2017 9.000 9.000 8.925 8.925 1,682 -0.07(-0.83%)
Jul 24, 2017 8.970 8.970 8.970 9.000 16,532 +0.05(+0.56%)
Jul 21, 2017 9.000 9.205 8.950 8.950 7,543 -0.05(-0.56%)
Jul 20, 2017 9.370 9.500 8.950 9.000 19,431 -0.25(-2.70%)
Jul 19, 2017 9.250 9.250 9.250 9.250 6,739 +0.00(+0.00%)
Jul 18, 2017 9.360 9.400 9.030 9.250 4,183 -0.11(-1.18%)
Jul 17, 2017 9.050 9.360 9.050 9.360 1,415 +0.36(+4.00%)
Jul 14, 2017 9.100 9.100 8.580 9.000 5,211 -0.20(-2.17%)
Jul 13, 2017 9.180 9.210 8.690 9.200 5,600 +0.10(+1.10%)
Jul 12, 2017 9.550 9.550 8.800 9.100 4,024 +0.31(+3.53%)
Jul 11, 2017 8.559 8.790 8.559 8.790 3,352 -0.71(-7.47%)
Jul 07, 2017 9.500 9.500 9.500 0 +0.61(+6.86%)
Jul 06, 2017 8.880 8.890 8.880 8.890 300 +0.01(+0.11%)
Jul 05, 2017 8.880 8.880 8.880 8.880 1,188 +0.00(+0.00%)
Jul 03, 2017 8.880 8.880 8.880 8.880 0 +0.00(+0.00%)
Jun 30, 2017 8.880 8.880 8.880 0 -0.02(-0.22%)
Jun 29, 2017 8.527 8.900 8.320 8.900 1,800 +0.01(+0.11%)
Jun 28, 2017 8.120 8.890 8.120 8.890 1,156 +0.02(+0.23%)
Jun 27, 2017 8.070 8.900 8.050 8.870 2,370 +0.37(+4.35%)
Jun 26, 2017 8.870 8.900 8.040 8.500 4,500 -0.30(-3.41%)
Jun 23, 2017 8.800 8.800 8.800 8.800 1,200 +0.75(+9.32%)
Jun 20, 2017 8.050 8.050 8.050 10 -0.25(-3.01%)
Jun 19, 2017 8.250 8.300 8.100 8.300 1,185 +0.30(+3.75%)
Jun 15, 2017 8.000 8.000 8.000 7 -0.70(-8.05%)
Jun 12, 2017 8.700 8.700 8.700 0 -0.25(-2.79%)
Jun 09, 2017 8.950 8.950 8.950 8.950 130 +0.95(+11.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.